Linde PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	168.35	168.91	166.07	168.70	150.43	1,738,100
2019-03-01	176.36	176.73	167.86	168.38	150.14	3,033,500
2019-02-28	174.81	174.93	173.10	173.24	154.48	1,698,300
2019-02-27	173.40	175.12	172.63	174.50	155.60	1,451,800
2019-02-26	173.79	174.89	173.45	173.91	155.07	1,739,200
2019-02-25	173.89	175.01	173.39	174.62	155.71	1,526,800
2019-02-22	172.24	173.74	171.55	173.50	154.71	1,075,700
2019-02-21	170.98	172.30	170.54	171.40	152.84	1,736,500
2019-02-20	167.59	171.01	167.59	170.30	151.86	2,574,800
2019-02-19	168.00	168.78	167.56	167.86	149.68	2,221,200
2019-02-15	170.54	170.71	167.77	168.54	150.29	2,573,600
2019-02-14	166.65	167.60	165.93	166.50	148.47	1,104,100
2019-02-13	167.09	168.49	166.79	167.38	149.25	1,599,300
2019-02-12	164.13	167.55	163.89	167.53	149.39	1,772,000
2019-02-11	161.06	161.62	160.63	161.35	143.87	1,128,400
2019-02-08	160.07	161.61	159.08	161.22	143.76	1,557,900
2019-02-07	161.75	162.24	159.43	160.69	143.29	1,361,000
2019-02-06	163.95	164.62	163.04	163.42	145.72	1,124,800
2019-02-05	165.26	165.99	163.80	164.99	147.12	2,358,600
2019-02-04	165.48	165.69	163.22	163.50	145.79	2,106,500
2019-02-01	163.91	165.90	163.46	165.76	147.81	1,324,300
2019-01-31	161.18	163.42	159.63	163.01	145.35	1,645,900
2019-01-30	161.79	163.75	161.16	162.92	145.27	1,113,500
2019-01-29	159.57	162.00	159.35	161.22	143.76	1,558,300
2019-01-28	157.78	158.39	156.88	158.21	141.07	1,422,500
2019-01-25	158.69	160.11	158.64	158.84	141.64	1,242,700
2019-01-24	157.61	157.91	156.43	157.37	140.33	2,528,000
2019-01-23	160.57	161.09	157.46	158.93	141.72	1,569,500
2019-01-22	161.61	161.78	159.69	160.84	143.42	1,699,100
2019-01-18	158.76	161.45	158.01	160.79	143.38	2,494,800
2019-01-17	156.40	157.65	156.21	157.26	140.23	2,176,500
2019-01-16	157.53	158.42	157.08	157.24	140.21	1,382,100
2019-01-15	156.84	157.87	156.54	157.23	140.20	2,110,700
2019-01-14	158.37	159.50	157.70	158.02	140.91	2,004,800
2019-01-11	160.56	160.76	159.37	160.21	142.86	1,380,400
2019-01-10	158.70	161.98	158.35	161.85	144.32	2,093,900
2019-01-09	156.73	159.53	156.33	158.46	141.30	2,099,900
2019-01-08	156.09	158.56	155.20	158.15	141.02	2,207,300
2019-01-07	155.78	158.04	155.15	156.49	139.54	1,830,200
2019-01-04	153.83	157.62	153.36	156.63	139.67	1,801,300
2019-01-03	154.06	154.35	151.93	152.29	135.80	1,775,500
2019-01-02	153.53	158.16	153.52	157.20	140.17	1,716,400
2018-12-31	156.23	157.00	153.94	156.04	139.14	1,853,900
2018-12-28	157.10	158.56	155.04	156.31	139.38	1,586,100
2018-12-27	152.05	156.41	150.60	156.41	139.47	2,867,000
2018-12-26	148.75	152.77	145.95	152.74	136.20	2,591,500
2018-12-24	152.70	153.41	148.13	148.13	132.09	2,086,800
2018-12-21	156.01	157.48	153.03	153.11	136.53	5,452,000
2018-12-20	154.48	156.40	152.44	154.05	137.37	3,398,900
2018-12-19	157.40	158.50	155.21	155.83	138.95	2,618,700
2018-12-18	158.42	158.89	156.63	157.61	140.54	2,147,000
2018-12-17	157.19	159.44	155.59	157.33	140.29	3,148,600
2018-12-14	157.38	158.47	156.05	156.93	139.20	2,360,800
2018-12-13	160.40	161.30	157.30	158.09	140.23	2,456,700
2018-12-12	161.65	162.14	159.46	160.55	142.41	2,402,600
2018-12-11	161.16	162.46	156.65	157.46	139.67	2,552,900
2018-12-10	156.03	157.54	154.11	156.91	139.18	2,540,400
2018-12-07	156.22	158.52	152.36	152.72	135.46	2,518,700
2018-12-06	158.53	159.02	153.00	155.98	138.36	4,785,400
2018-12-04	163.95	164.29	160.45	160.83	142.66	2,746,100

← NewerPage 33 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-12-16	2:1

Dividends

Ex-date	Amount
2026-09-03	1.6000 USD
2026-06-04	1.6000 USD
2026-03-11	1.6000 USD
2025-12-03	1.5000 USD
2025-09-04	1.5000 USD
2025-06-04	1.5000 USD
2025-03-13	1.5000 USD
2024-12-03	1.3900 USD
2024-09-04	1.3900 USD
2024-06-04	1.3900 USD
2024-03-13	1.3900 USD
2023-12-01	1.2750 USD
2023-09-01	1.2750 USD
2023-06-01	1.2750 USD
2023-03-13	1.2750 USD
2022-12-01	1.1700 USD
2022-09-01	1.1700 USD
2022-06-02	1.1700 USD
2022-03-10	1.1700 USD
2021-12-02	1.0600 USD
2021-09-02	1.0600 USD
2021-06-02	1.0600 USD
2021-03-04	1.0600 USD
2020-12-02	0.9630 USD
2020-09-02	0.9630 USD
2020-06-02	0.9630 USD
2020-03-05	0.9630 USD
2019-12-02	0.8750 USD
2019-08-30	0.8750 USD
2019-05-31	0.8750 USD
2019-03-07	0.8750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.